1. Share Prices

  2. Distil PLC (DIS)

0.14p+0.01 (+3.77%)06 Nov 2025, 15:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Distil PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20250.13p0.13p0.13p0.13p3,364,901
Nov 4, 20250.14p0.14p0.13p0.13p4,890,150
Nov 3, 20250.14p0.14p0.13p0.14p28,196,508
Oct 31, 20250.13p0.14p0.13p0.14p26,324,339
Oct 30, 20250.14p0.14p0.13p0.13p29,980,202
Oct 29, 20250.13p0.14p0.13p0.14p48,092,573
Oct 28, 20250.13p0.14p0.13p0.13p64,456,730
Oct 27, 20250.13p0.13p0.12p0.13p1,971,316
Oct 24, 20250.12p0.14p0.12p0.13p50,117,705
Oct 23, 20250.12p0.13p0.12p0.12p11,343,756
Oct 22, 20250.11p0.13p0.11p0.12p36,085,954
Oct 21, 20250.12p0.12p0.11p0.11p20,202,488
Oct 20, 20250.12p0.12p0.12p0.12p5,400,000
Oct 17, 20250.12p0.13p0.12p0.12p1,457,699
Oct 16, 20250.12p0.12p0.12p0.12p21,138,449
Oct 15, 20250.12p0.12p0.12p0.12p8,400,583
Oct 14, 20250.12p0.12p0.11p0.12p81,826,373
Oct 13, 20250.11p0.12p0.11p0.12p15,350,130
Oct 10, 20250.12p0.12p0.11p0.11p36,516,530
Oct 9, 20250.12p0.12p0.12p0.12p17,881,181
Oct 8, 20250.12p0.13p0.12p0.12p13,323,641
Oct 7, 20250.14p0.14p0.12p0.12p35,974,190
Oct 6, 20250.14p0.14p0.13p0.14p6,010,472
Oct 3, 20250.14p0.14p0.13p0.14p20,213,085
Oct 2, 20250.13p0.14p0.12p0.14p58,758,555
Oct 1, 20250.14p0.13p0.13p0.13p14,243,445
Sep 30, 20250.14p0.14p0.13p0.14p4,758,565
Sep 29, 20250.14p0.15p0.14p0.14p57,934
Sep 26, 20250.14p0.14p0.13p0.14p6,752,637
Sep 25, 20250.14p0.13p0.13p0.14p106,307
Sep 24, 20250.14p0.15p0.13p0.14p7,337,416
Sep 23, 20250.14p0.14p0.13p0.14p8,319,610
Sep 22, 20250.14p0.14p0.13p0.14p15,056,948
Sep 19, 20250.13p0.14p0.13p0.14p14,544,807
Sep 18, 20250.13p0.14p0.13p0.13p1,032,905
Sep 17, 20250.13p0.14p0.13p0.13p30,632,805
Sep 16, 20250.14p0.14p0.13p0.13p10,396,637
Sep 15, 20250.15p0.15p0.13p0.14p99,260,176
Sep 12, 20250.21p0.23p0.13p0.17p19,219,062
Sep 11, 20250.24p0.23p0.20p0.21p3,461,068
Sep 10, 20250.26p0.27p0.20p0.24p7,160,178
Sep 9, 20250.26p0.25p0.22p0.26p3,705,039
Sep 8, 20250.26p0.28p0.23p0.26p2,180,943
Sep 5, 20250.26p0.28p0.22p0.26p1,534,377
Sep 4, 20250.28p0.29p0.25p0.28p2,624,787
Sep 3, 20250.28p0.29p0.29p0.28p338
Sep 2, 20250.28p0.29p0.25p0.28p599,731
Sep 1, 20250.28p0.30p0.26p0.28p755,741
Aug 29, 20250.28p0.30p0.25p0.28p160,823
Aug 28, 20250.28p0.28p0.25p0.28p1,356,978
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01